MATV(MATV)
MATV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.04 | $8.56 | $8.01 | $8.56 | 351,644 |
| 5/19/2026 | $8.15 | $8.41 | $7.86 | $8.10 | 546,700 |
| 5/18/2026 | $8.25 | $8.50 | $8.13 | $8.31 | 410,300 |
| 5/15/2026 | $8.52 | $8.67 | $8.17 | $8.19 | 366,800 |
| 5/14/2026 | $8.77 | $8.90 | $8.57 | $8.63 | 240,428 |
| 5/13/2026 | $8.51 | $8.82 | $8.47 | $8.72 | 425,800 |
| 5/12/2026 | $8.59 | $8.74 | $8.47 | $8.61 | 465,800 |
| 5/11/2026 | $9.14 | $9.39 | $8.66 | $8.75 | 503,000 |
| 5/8/2026 | $9.35 | $9.55 | $8.99 | $9.22 | 590,446 |
| 5/7/2026 | $9.33 | $9.57 | $8.66 | $9.40 | 803,346 |
| 5/6/2026 | $9.17 | $9.55 | $9.15 | $9.29 | 352,500 |
| 5/5/2026 | $8.92 | $9.28 | $8.88 | $9.14 | 238,122 |
| 5/4/2026 | $9.29 | $9.29 | $8.36 | $8.81 | 626,002 |
| 5/1/2026 | $9.28 | $9.42 | $9.17 | $9.39 | 416,805 |
| 4/30/2026 | $9.31 | $9.37 | $9.00 | $9.28 | 347,121 |
| 4/29/2026 | $9.64 | $9.74 | $9.37 | $9.44 | 346,700 |
| 4/28/2026 | $9.66 | $9.76 | $9.52 | $9.74 | 190,018 |
| 4/27/2026 | $9.72 | $9.97 | $9.60 | $9.62 | 382,619 |
| 4/24/2026 | $9.57 | $9.84 | $9.57 | $9.76 | 238,821 |
| 4/23/2026 | $9.64 | $9.76 | $9.58 | $9.64 | 253,100 |
| 4/22/2026 | $9.79 | $9.99 | $9.63 | $9.69 | 271,116 |
| 4/21/2026 | $9.71 | $9.86 | $9.59 | $9.71 | 293,149 |
| 4/20/2026 | $9.48 | $9.77 | $9.48 | $9.74 | 319,842 |
| 4/17/2026 | $9.53 | $9.93 | $9.53 | $9.57 | 342,700 |
| 4/16/2026 | $9.21 | $9.45 | $9.21 | $9.44 | 338,928 |
| 4/15/2026 | $9.25 | $9.34 | $9.11 | $9.23 | 265,700 |
| 4/14/2026 | $9.27 | $9.39 | $9.17 | $9.26 | 413,000 |
| 4/13/2026 | $8.49 | $9.31 | $8.49 | $9.29 | 629,700 |
| 4/10/2026 | $8.55 | $8.79 | $8.47 | $8.51 | 445,417 |
| 4/9/2026 | $8.31 | $8.63 | $8.31 | $8.48 | 513,700 |
| 4/8/2026 | $8.50 | $8.69 | $8.31 | $8.41 | 503,534 |
| 4/7/2026 | $8.34 | $8.48 | $7.94 | $8.05 | 412,140 |
| 4/6/2026 | $8.33 | $8.42 | $8.16 | $8.37 | 408,245 |
| 4/2/2026 | $8.60 | $8.66 | $8.35 | $8.48 | 521,708 |
| 4/1/2026 | $8.74 | $8.87 | $8.67 | $8.72 | 916,506 |
| 3/31/2026 | $8.65 | $8.87 | $8.64 | $8.70 | 491,208 |
| 3/30/2026 | $8.61 | $8.65 | $8.46 | $8.53 | 404,708 |
| 3/27/2026 | $8.66 | $8.75 | $8.46 | $8.51 | 336,018 |
| 3/26/2026 | $8.65 | $8.91 | $8.65 | $8.74 | 410,917 |
| 3/25/2026 | $8.85 | $8.95 | $8.65 | $8.76 | 460,715 |
| 3/24/2026 | $8.53 | $8.77 | $8.44 | $8.62 | 597,144 |
| 3/23/2026 | $8.54 | $8.89 | $8.38 | $8.65 | 835,600 |
| 3/20/2026 | $8.40 | $8.53 | $8.10 | $8.20 | 962,300 |
| 3/19/2026 | $8.43 | $8.54 | $8.22 | $8.31 | 597,305 |
| 3/18/2026 | $8.61 | $8.71 | $8.41 | $8.53 | 541,649 |
| 3/17/2026 | $8.81 | $9.09 | $8.51 | $8.66 | 656,700 |
| 3/16/2026 | $8.98 | $8.99 | $8.67 | $8.68 | 468,638 |
| 3/13/2026 | $9.07 | $9.24 | $8.76 | $8.84 | 447,400 |
| 3/12/2026 | $8.96 | $9.24 | $8.93 | $9.13 | 428,539 |
| 3/11/2026 | $8.95 | $9.23 | $8.88 | $9.15 | 591,600 |
| 3/10/2026 | $9.23 | $9.29 | $8.99 | $9.02 | 406,503 |
| 3/9/2026 | $9.15 | $9.36 | $8.87 | $9.26 | 429,000 |
| 3/6/2026 | $9.67 | $9.70 | $9.31 | $9.38 | 302,500 |
| 3/5/2026 | $9.95 | $10.18 | $9.83 | $9.88 | 277,400 |
| 3/4/2026 | $10.27 | $10.27 | $9.92 | $10.03 | 347,100 |
| 3/3/2026 | $10.29 | $10.34 | $9.87 | $10.07 | 338,200 |
| 3/2/2026 | $10.66 | $10.89 | $10.48 | $10.68 | 368,829 |
| 2/27/2026 | $10.78 | $10.97 | $10.56 | $10.84 | 465,100 |
| 2/26/2026 | $11.03 | $11.24 | $10.78 | $11.06 | 586,000 |
| 2/25/2026 | $10.91 | $11.05 | $10.69 | $11.02 | 381,300 |
| 2/24/2026 | $11.01 | $11.39 | $10.78 | $10.83 | 473,300 |
| 2/23/2026 | $11.24 | $11.50 | $10.73 | $10.98 | 659,120 |
| 2/20/2026 | $12.76 | $12.91 | $11.36 | $11.41 | 610,900 |